|
Closing price on 10/23/2025
|
|
| Open |
10.55 |
| High |
10.95 |
| Low |
10.55 |
| Volume |
3,000 |
| Split-adjusted Price |
10.80 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2025
|
+0.05 / +0.47%
|
10.55
|
10.95
|
10.55
|
10.80
|
10.79
|
10.80
|
3,000
|
|
|
10/22/2025
|
+0.05 / +0.47%
|
10.50
|
10.80
|
10.50
|
10.75
|
10.68
|
10.75
|
10,600
|
|
|
10/21/2025
|
+0.20 / +1.90%
|
10.85
|
10.85
|
10.40
|
10.70
|
10.50
|
10.70
|
34,300
|
|
|
10/20/2025
|
-0.30 / -2.78%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.55
|
10.50
|
26,100
|
|
|
10/17/2025
|
+0.15 / +1.41%
|
10.65
|
10.80
|
10.65
|
10.80
|
10.70
|
10.80
|
20,300
|
|
|
10/16/2025
|
-0.25 / -2.29%
|
10.65
|
10.85
|
10.65
|
10.65
|
10.72
|
10.65
|
15,300
|
|
|
10/15/2025
|
+0.10 / +0.93%
|
10.80
|
10.95
|
10.80
|
10.90
|
10.86
|
10.90
|
14,300
|
|
|
10/14/2025
|
+0.05 / +0.47%
|
10.70
|
11.05
|
10.70
|
10.80
|
10.76
|
10.80
|
29,300
|
|
|
10/13/2025
|
-0.35 / -3.15%
|
11.00
|
11.00
|
10.75
|
10.75
|
10.99
|
10.75
|
24,300
|
|
|
10/10/2025
|
0.00 / 0.00%
|
10.50
|
11.15
|
10.50
|
11.10
|
10.56
|
11.10
|
103,700
|
|
|
10/9/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.00
|
11.10
|
6,700
|
|
|
10/8/2025
|
0.00 / 0.00%
|
11.00
|
11.25
|
10.95
|
11.10
|
11.04
|
11.10
|
6,000
|
|
|
10/7/2025
|
-0.15 / -1.33%
|
10.85
|
11.10
|
10.85
|
11.10
|
11.05
|
11.10
|
3,100
|
|
|
10/6/2025
|
-0.05 / -0.44%
|
10.65
|
11.40
|
10.65
|
11.25
|
11.27
|
11.25
|
16,100
|
|
|
10/3/2025
|
-0.05 / -0.44%
|
11.30
|
11.30
|
10.95
|
11.30
|
11.21
|
11.30
|
14,400
|
|
|
10/2/2025
|
-0.05 / -0.44%
|
11.05
|
11.40
|
11.00
|
11.35
|
11.15
|
11.35
|
20,400
|
|
|
10/1/2025
|
0.00 / 0.00%
|
11.10
|
11.50
|
11.05
|
11.40
|
11.36
|
11.40
|
28,100
|
|
|
9/30/2025
|
+0.10 / +0.88%
|
10.85
|
11.50
|
10.75
|
11.40
|
11.10
|
11.40
|
84,600
|
|
|
9/29/2025
|
+0.40 / +3.67%
|
10.75
|
11.35
|
10.75
|
11.30
|
11.06
|
11.30
|
50,200
|
|
|
9/26/2025
|
+0.10 / +0.93%
|
10.75
|
11.00
|
10.75
|
10.90
|
10.84
|
10.90
|
6,800
|
|
|
9/25/2025
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.82
|
10.80
|
18,000
|
|
|
9/24/2025
|
0.00 / 0.00%
|
10.85
|
11.05
|
10.70
|
11.00
|
10.85
|
11.00
|
4,000
|
|
|
9/23/2025
|
0.00 / 0.00%
|
10.55
|
11.10
|
10.55
|
11.00
|
10.89
|
11.00
|
6,700
|
|
|
9/22/2025
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.80
|
11.00
|
35,500
|
|
|
9/19/2025
|
-0.10 / -0.90%
|
11.15
|
11.15
|
11.00
|
11.05
|
11.02
|
11.05
|
24,200
|
|
|
9/18/2025
|
-0.10 / -0.89%
|
11.00
|
11.25
|
11.00
|
11.15
|
11.12
|
11.15
|
11,400
|
|
|
9/17/2025
|
0.00 / 0.00%
|
11.00
|
11.25
|
11.00
|
11.25
|
11.09
|
11.25
|
124,900
|
|
|
9/16/2025
|
+0.20 / +1.81%
|
11.00
|
11.35
|
11.00
|
11.25
|
11.16
|
11.25
|
222,000
|
|
|
9/15/2025
|
+0.05 / +0.45%
|
11.00
|
11.05
|
10.85
|
11.05
|
10.99
|
11.05
|
29,800
|
|
|
9/12/2025
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.94
|
11.00
|
29,100
|
|
|